Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 3.94752393334 | 84.61 | 88.792 | 84.61 | 38130 | 86.47066266 | DR |
| 4 | -8.02 | -8.35677815984 | 95.97 | 97.198 | 84.61 | 26599 | 89.6522621 | DR |
| 12 | -14.79 | -14.3955616118 | 102.74 | 110.315 | 84.61 | 18790 | 97.33444895 | DR |
| 26 | -3.085 | -3.38880650299 | 91.035 | 110.315 | 84.61 | 19225 | 96.16184165 | DR |
| 52 | 14.91 | 20.4134720701 | 73.04 | 110.315 | 72.96 | 16996 | 91.38577216 | DR |
| 156 | -12.365 | -12.3261725564 | 100.315 | 110.315 | 53.4899 | 29634 | 73.46449349 | DR |
| 260 | 29.56 | 50.6251070389 | 58.39 | 110.315 | 53.4899 | 26802 | 74.94741808 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 87.95 | -0.43 | -0.49 | 88.611 | 88.611 | 87.6684 | 32335 |
| 1732227900 | 88.38 | 1.02 | 1.17 | 88.56 | 88.792 | 88.19 | 25545 |
| 1732141740 | 87.36 | -0.36 | -0.41 | 86.83 | 87.57 | 86.5215 | 24004 |
| 1732054800 | 87.72 | 1.56 | 1.81 | 86.9 | 87.81 | 86.85 | 31456 |
| 1731968640 | 86.16 | 1.35 | 1.60 | 85.21 | 86.2 | 85.19 | 53989 |
| 1731709260 | 84.806 | -1.02 | -1.19 | 84.61 | 85.33 | 84.61 | 55656 |
| 1731622800 | 85.83 | -0.39 | -0.45 | 86.1845 | 86.79 | 85.78 | 28236 |
| 1731536760 | 86.22 | -2.08 | -2.36 | 87.13 | 87.17 | 86.155 | 48070 |
| 1731450480 | 88.3 | -1.58 | -1.76 | 88.73 | 88.73 | 87.52 | 34397 |
| 1731363600 | 89.88 | 0.53 | 0.59 | 89.58 | 90.14 | 89.43 | 23645 |
| 1731104400 | 89.35 | -0.3 | -0.33 | 89.07 | 89.35 | 88.54 | 19491 |
| 1731018540 | 89.646 | -0.16 | -0.18 | 89.145 | 89.82 | 89.145 | 22264 |
| 1730931600 | 89.81 | -4.34 | -4.61 | 90.32 | 91.54 | 89.5485 | 9663 |
| 1730845680 | 94.15 | -0.46 | -0.49 | 93.575 | 94.27 | 93.34 | 12019 |
| 1730759160 | 94.61 | -0.51 | -0.54 | 95.12 | 95.28 | 94.61 | 19650 |
| 1730496420 | 95.12 | 0.23 | 0.24 | 94.4498 | 95.12 | 94.4498 | 10912 |
| 1730409780 | 94.89 | -0.69 | -0.72 | 94.15 | 94.98 | 93.665 | 15808 |
| 1730323500 | 95.58 | -0.61 | -0.63 | 95.43 | 95.83 | 95.325 | 37499 |
| 1730237280 | 96.19 | -0.84 | -0.87 | 95.7845 | 96.48 | 95.57 | 24572 |
| 1730150880 | 97.03 | 0.53 | 0.55 | 97.05 | 97.198 | 96.675 | 14757 |
| 1729891500 | 96.5 | -0.17 | -0.18 | 95.97 | 96.84 | 95.97 | 20354 |
| 1729805160 | 96.67 | -0.61 | -0.62 | 97.29 | 97.29 | 96.29 | 9990 |
| 1729718940 | 97.275 | -0.39 | -0.39 | 97.48 | 97.536 | 96.9804 | 12423 |
| 1729632300 | 97.66 | -1.19 | -1.20 | 98.34 | 98.34 | 97.26 | 19043 |
| 1729545600 | 98.85 | -1.48 | -1.48 | 99.945 | 99.945 | 98.77 | 12574 |
| 1729286400 | 100.3325 | 0.73 | 0.74 | 100.06 | 100.51 | 100.06 | 9219 |
| 1729200000 | 99.599 | -2.11 | -2.08 | 100.33 | 100.78 | 99.52 | 16235 |
| 1729113960 | 101.71 | -1.53 | -1.48 | 102.35 | 102.375 | 101.46 | 14135 |
| 1729027680 | 103.24 | -1.33 | -1.27 | 104.28 | 104.28 | 103.24 | 8692 |
| 1728941220 | 104.57 | 1.08 | 1.04 | 103.9 | 104.57 | 103.685 | 15229 |
| 1728681900 | 103.49 | 0.05 | 0.05 | 102.68 | 103.49 | 102.47 | 22734 |
| 1728595560 | 103.44 | 0.38 | 0.37 | 103.1 | 103.546 | 103.1 | 11563 |
| 1728508800 | 103.06 | -0.56 | -0.54 | 102.84 | 103.205 | 102.07 | 12668 |
| 1728422580 | 103.62 | 0.85 | 0.83 | 103.8401 | 104.14 | 102.97 | 14788 |
| 1728336000 | 102.77 | -0.71 | -0.69 | 103.7 | 103.7 | 102.58 | 64809 |
| 1728077220 | 103.4825 | -1.86 | -1.76 | 103.0585 | 103.56 | 103.0585 | 9707 |
| 1727990760 | 105.3416 | -1.74 | -1.62 | 105.595 | 105.6 | 105.3416 | 11837 |
| 1727904000 | 107.08 | -1.57 | -1.44 | 107.29 | 107.8 | 106.73 | 15907 |
| 1727818140 | 108.645 | -0.8 | -0.73 | 108.8985 | 109.02 | 108.46 | 13333 |
| 1727731380 | 109.442 | 0.08 | 0.07 | 110.1245 | 110.315 | 109.3372 | 10265 |
| 1727472000 | 109.36 | 0.29 | 0.27 | 108.83 | 109.6715 | 108.83 | 7395 |
| 1727386200 | 109.07 | -0.65 | -0.59 | 108.386 | 109.19 | 107.77 | 12104 |
| 1727299200 | 109.715 | 1.67 | 1.54 | 109.24 | 110.03 | 109.24 | 17572 |
| 1727212800 | 108.05 | 0.83 | 0.77 | 106.58 | 108.05 | 106.58 | 12019 |
| 1727126940 | 107.225 | 1.24 | 1.17 | 106.51 | 107.2634 | 106.46 | 12042 |
| 1726867200 | 105.985 | 0.3 | 0.29 | 105.53 | 106.24 | 105.53 | 10786 |
| 1726781220 | 105.68 | 0.19 | 0.18 | 105.16 | 105.71 | 104.755 | 10345 |
| 1726694460 | 105.49 | -1.62 | -1.51 | 106.09 | 106.4735 | 105.23 | 26894 |
| 1726608240 | 107.11 | -1.1 | -1.01 | 108.05 | 108.2 | 106.89 | 14002 |
| 1726521720 | 108.205 | 1.02 | 0.96 | 107.92 | 108.205 | 107.46 | 13898 |
| 1726262940 | 107.18 | 0.24 | 0.22 | 107.28 | 107.63 | 107.13 | 16819 |
| 1726176540 | 106.94 | -0.27 | -0.25 | 105.995 | 106.99 | 105.98 | 17388 |
| 1726090140 | 107.21 | 0.93 | 0.88 | 107.07 | 107.21 | 106.16 | 17393 |
| 1726003500 | 106.28 | 0.41 | 0.39 | 105.66 | 106.43 | 105.66 | 11781 |
| 1725917160 | 105.87 | 1.5 | 1.44 | 105.785 | 106.28 | 105.5928 | 10743 |
| 1725658020 | 104.37 | 1.12 | 1.08 | 105.03 | 105.04 | 104.205 | 8483 |
| 1725571440 | 103.25 | -1.77 | -1.69 | 103.2 | 103.53 | 103.0538 | 12318 |
| 1725485040 | 105.02 | 1.87 | 1.81 | 103.235 | 105.05 | 103.2301 | 15308 |
| 1725398880 | 103.15 | 0.73 | 0.71 | 103.35 | 103.768 | 102.99 | 14169 |
| 1725053340 | 102.42 | -0.53 | -0.51 | 102.74 | 103.2 | 102.165 | 10007 |
| 1724966400 | 102.947 | -0.23 | -0.23 | 103.2 | 103.394 | 102.78 | 6868 |
| 1724880360 | 103.18 | 3.49 | 3.50 | 102.45 | 103.48 | 102.45 | 7703 |
| 1724794080 | 99.69 | 0.62 | 0.63 | 99.1605 | 99.94 | 99.1605 | 11806 |
| 1724707740 | 99.07 | -0.12 | -0.12 | 99.18 | 99.57 | 98.99 | 8160 |
| 1724448480 | 99.185 | 1.31 | 1.33 | 98.215 | 99.2663 | 98.215 | 8991 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
